Cosco Shipping Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.990	3.210	2.990	3.190	2.857	96,110,733
2022-01-28	2.960	2.990	2.880	2.950	2.642	41,173,849
2022-01-27	2.980	3.040	2.930	2.930	2.624	37,136,868
2022-01-26	2.990	3.030	2.980	3.000	2.687	35,708,248
2022-01-25	3.090	3.100	3.000	3.000	2.687	46,235,595
2022-01-24	3.090	3.100	3.030	3.100	2.777	35,234,133
2022-01-21	3.160	3.160	3.110	3.130	2.804	31,676,158
2022-01-20	3.160	3.190	3.130	3.170	2.839	33,217,734
2022-01-19	3.160	3.190	3.130	3.170	2.839	38,915,177
2022-01-18	3.130	3.170	3.080	3.170	2.839	46,589,631
2022-01-17	3.200	3.210	3.100	3.130	2.804	75,155,039
2022-01-14	3.310	3.320	3.170	3.190	2.857	98,843,832
2022-01-13	3.320	3.370	3.300	3.330	2.983	54,018,689
2022-01-12	3.350	3.360	3.280	3.330	2.983	53,196,611
2022-01-11	3.330	3.390	3.320	3.350	3.001	51,575,794
2022-01-10	3.370	3.380	3.310	3.340	2.992	55,196,047
2022-01-07	3.340	3.400	3.320	3.380	3.027	70,488,677
2022-01-06	3.330	3.390	3.320	3.340	2.992	63,038,161
2022-01-05	3.320	3.410	3.300	3.350	3.001	97,353,442
2022-01-04	3.260	3.340	3.260	3.330	2.983	80,130,987
2021-12-31	3.270	3.270	3.250	3.250	2.911	28,481,601
2021-12-30	3.300	3.310	3.250	3.260	2.920	47,247,547
2021-12-29	3.300	3.330	3.280	3.290	2.947	42,716,842
2021-12-28	3.270	3.330	3.220	3.310	2.965	60,428,474
2021-12-27	3.260	3.300	3.250	3.280	2.938	37,368,276
2021-12-24	3.280	3.300	3.230	3.280	2.938	44,847,514
2021-12-23	3.340	3.340	3.260	3.300	2.956	70,917,594
2021-12-22	3.360	3.400	3.320	3.350	3.001	74,170,835
2021-12-21	3.220	3.420	3.220	3.370	3.019	153,293,579
2021-12-20	3.250	3.250	3.200	3.210	2.875	58,965,247
2021-12-17	3.230	3.290	3.210	3.250	2.911	57,481,369
2021-12-16	3.190	3.240	3.180	3.240	2.902	46,315,004
2021-12-15	3.160	3.220	3.150	3.200	2.866	45,064,199
2021-12-14	3.260	3.260	3.180	3.200	2.866	79,155,121
2021-12-13	3.320	3.340	3.260	3.280	2.938	78,287,622
2021-12-10	3.290	3.370	3.270	3.320	2.974	84,886,358
2021-12-09	3.330	3.340	3.300	3.310	2.965	73,815,231
2021-12-08	3.340	3.360	3.280	3.330	2.983	79,501,260
2021-12-07	3.380	3.430	3.300	3.340	2.992	103,411,683
2021-12-06	3.370	3.460	3.330	3.360	3.010	172,282,632
2021-12-03	3.250	3.440	3.230	3.380	3.027	217,306,164
2021-12-02	3.190	3.260	3.180	3.200	2.866	96,524,408
2021-12-01	3.190	3.230	3.160	3.180	2.848	116,731,143
2021-11-30	3.200	3.350	3.120	3.230	2.893	235,671,451
2021-11-29	3.070	3.270	3.070	3.230	2.893	182,082,462
2021-11-26	3.110	3.130	3.080	3.090	2.768	36,731,300
2021-11-25	3.120	3.140	3.100	3.130	2.804	32,436,495
2021-11-24	3.160	3.170	3.100	3.120	2.795	46,162,550
2021-11-23	3.130	3.190	3.100	3.160	2.830	68,047,559
2021-11-22	3.090	3.150	3.090	3.140	2.813	66,187,661
2021-11-19	3.050	3.110	3.010	3.090	2.768	62,557,617
2021-11-18	3.040	3.170	3.030	3.050	2.732	83,189,646
2021-11-17	3.060	3.070	3.000	3.060	2.741	47,138,219
2021-11-16	3.080	3.110	3.040	3.060	2.741	58,065,582
2021-11-15	3.120	3.120	3.030	3.060	2.741	61,536,189
2021-11-12	3.190	3.200	3.090	3.110	2.786	61,310,500
2021-11-11	3.130	3.180	3.100	3.180	2.848	45,092,087
2021-11-10	3.130	3.150	3.050	3.140	2.813	62,039,988
2021-11-09	3.170	3.190	3.110	3.140	2.813	46,335,786
2021-11-08	3.160	3.220	3.140	3.170	2.839	54,122,440

← NewerPage 20 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.0870 CNY
2022-07-28	0.2260 CNY
2021-07-28	0.0560 CNY
2020-07-28	0.0450 CNY
2019-07-18	0.0330 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.